サンデン(6444)の株価時系列情報
サンデン(6444)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 660 | 665 | 658 | 662 | 388,000 |
| 1995/12/28 | 651 | 663 | 650 | 660 | 545,000 |
| 1995/12/27 | 653 | 655 | 650 | 654 | 274,000 |
| 1995/12/26 | 650 | 651 | 644 | 645 | 239,000 |
| 1995/12/25 | 651 | 658 | 641 | 644 | 523,000 |
| 1995/12/22 | 660 | 669 | 641 | 641 | 457,000 |
| 1995/12/21 | 629 | 655 | 629 | 655 | 492,000 |
| 1995/12/20 | 620 | 629 | 620 | 629 | 295,000 |
| 1995/12/19 | 614 | 620 | 612 | 615 | 86,000 |
| 1995/12/18 | 620 | 620 | 615 | 615 | 267,000 |
| 1995/12/15 | 616 | 620 | 610 | 615 | 200,000 |
| 1995/12/14 | 624 | 624 | 614 | 620 | 444,000 |
| 1995/12/13 | 629 | 630 | 617 | 624 | 474,000 |
| 1995/12/12 | 620 | 629 | 617 | 626 | 464,000 |
| 1995/12/11 | 617 | 630 | 617 | 624 | 63,000 |
| 1995/12/08 | 620 | 624 | 619 | 619 | 267,000 |
| 1995/12/07 | 611 | 624 | 611 | 620 | 114,000 |
| 1995/12/06 | 629 | 629 | 620 | 620 | 382,000 |
| 1995/12/05 | 615 | 620 | 607 | 619 | 403,000 |
| 1995/12/04 | 610 | 615 | 610 | 615 | 244,000 |
| 1995/12/01 | 600 | 608 | 598 | 608 | 211,000 |
| 1995/11/30 | 591 | 598 | 591 | 598 | 161,000 |
| 1995/11/29 | 590 | 595 | 590 | 591 | 139,000 |
| 1995/11/28 | 586 | 593 | 585 | 590 | 297,000 |
| 1995/11/27 | 597 | 597 | 586 | 586 | 248,000 |
| 1995/11/24 | 596 | 599 | 586 | 590 | 202,000 |
| 1995/11/22 | 598 | 599 | 586 | 587 | 300,000 |
| 1995/11/21 | 580 | 598 | 580 | 593 | 392,000 |
| 1995/11/20 | 585 | 588 | 576 | 576 | 227,000 |
| 1995/11/17 | 572 | 585 | 572 | 578 | 300,000 |
| 1995/11/16 | 569 | 569 | 564 | 569 | 170,000 |
| 1995/11/15 | 563 | 565 | 561 | 564 | 163,000 |
| 1995/11/14 | 565 | 567 | 558 | 563 | 189,000 |
| 1995/11/13 | 570 | 572 | 565 | 565 | 302,000 |
| 1995/11/10 | 555 | 570 | 555 | 560 | 279,000 |
| 1995/11/09 | 575 | 576 | 568 | 570 | 374,000 |
| 1995/11/08 | 568 | 575 | 568 | 575 | 134,000 |
| 1995/11/07 | 570 | 573 | 565 | 573 | 133,000 |
| 1995/11/06 | 580 | 584 | 570 | 570 | 455,000 |
| 1995/11/02 | 570 | 585 | 570 | 580 | 375,000 |
| 1995/11/01 | 575 | 575 | 548 | 549 | 249,000 |
| 1995/10/31 | 574 | 580 | 565 | 580 | 344,000 |
| 1995/10/30 | 576 | 580 | 574 | 578 | 195,000 |
| 1995/10/27 | 574 | 586 | 572 | 576 | 625,000 |
| 1995/10/26 | 560 | 574 | 551 | 574 | 782,000 |
| 1995/10/25 | 545 | 561 | 540 | 560 | 250,000 |
| 1995/10/24 | 555 | 555 | 548 | 548 | 70,000 |
| 1995/10/23 | 555 | 557 | 545 | 555 | 172,000 |
| 1995/10/20 | 559 | 559 | 543 | 551 | 141,000 |
| 1995/10/19 | 550 | 552 | 547 | 551 | 382,000 |
| 1995/10/18 | 543 | 549 | 540 | 540 | 176,000 |
| 1995/10/17 | 535 | 549 | 535 | 548 | 58,000 |
| 1995/10/16 | 550 | 550 | 535 | 536 | 395,000 |
| 1995/10/13 | 532 | 540 | 532 | 533 | 246,000 |
| 1995/10/12 | 540 | 544 | 537 | 538 | 116,000 |
| 1995/10/11 | 544 | 545 | 536 | 536 | 214,000 |
| 1995/10/09 | 539 | 551 | 535 | 545 | 477,000 |
| 1995/10/06 | 535 | 539 | 535 | 538 | 70,000 |
| 1995/10/05 | 536 | 540 | 535 | 535 | 112,000 |
| 1995/10/04 | 539 | 539 | 535 | 535 | 53,000 |
| 1995/10/03 | 530 | 540 | 530 | 538 | 49,000 |
| 1995/10/02 | 544 | 545 | 530 | 530 | 101,000 |
| 1995/09/29 | 513 | 524 | 512 | 524 | 87,000 |
| 1995/09/28 | 524 | 524 | 512 | 512 | 150,000 |
| 1995/09/27 | 511 | 530 | 510 | 520 | 275,000 |
| 1995/09/26 | 490 | 496 | 490 | 496 | 27,000 |
| 1995/09/25 | 510 | 510 | 500 | 500 | 63,000 |
| 1995/09/22 | 515 | 515 | 495 | 495 | 82,000 |
| 1995/09/21 | 525 | 526 | 515 | 516 | 148,000 |
| 1995/09/20 | 539 | 539 | 525 | 529 | 127,000 |
| 1995/09/19 | 531 | 535 | 527 | 535 | 112,000 |
| 1995/09/18 | 543 | 545 | 530 | 531 | 211,000 |
| 1995/09/14 | 538 | 547 | 531 | 540 | 280,000 |
| 1995/09/13 | 539 | 539 | 532 | 538 | 132,000 |
| 1995/09/12 | 528 | 539 | 525 | 539 | 215,000 |
| 1995/09/11 | 530 | 535 | 520 | 525 | 129,000 |
| 1995/09/08 | 530 | 540 | 516 | 527 | 178,000 |
| 1995/09/07 | 524 | 530 | 524 | 530 | 197,000 |
| 1995/09/06 | 520 | 530 | 520 | 524 | 278,000 |
| 1995/09/05 | 514 | 515 | 508 | 515 | 286,000 |
| 1995/09/04 | 515 | 515 | 508 | 510 | 114,000 |
| 1995/09/01 | 518 | 525 | 511 | 515 | 87,000 |
| 1995/08/31 | 529 | 530 | 516 | 525 | 104,000 |
| 1995/08/30 | 525 | 526 | 516 | 516 | 209,000 |
| 1995/08/29 | 525 | 525 | 515 | 524 | 126,000 |
| 1995/08/28 | 520 | 525 | 510 | 525 | 137,000 |
| 1995/08/25 | 525 | 525 | 510 | 520 | 72,000 |
| 1995/08/24 | 524 | 525 | 505 | 520 | 164,000 |
| 1995/08/23 | 539 | 543 | 525 | 526 | 86,000 |
| 1995/08/22 | 545 | 545 | 536 | 543 | 383,000 |
| 1995/08/21 | 530 | 545 | 530 | 545 | 558,000 |
| 1995/08/18 | 540 | 544 | 530 | 530 | 545,000 |
| 1995/08/17 | 544 | 558 | 542 | 545 | 503,000 |
| 1995/08/16 | 548 | 548 | 525 | 535 | 744,000 |
| 1995/08/15 | 498 | 518 | 495 | 518 | 178,000 |
| 1995/08/14 | 500 | 505 | 488 | 488 | 172,000 |
| 1995/08/11 | 500 | 500 | 490 | 492 | 153,000 |
| 1995/08/10 | 495 | 528 | 493 | 510 | 821,000 |
| 1995/08/09 | 475 | 518 | 475 | 513 | 825,000 |
| 1995/08/08 | 466 | 469 | 461 | 466 | 241,000 |
| 1995/08/07 | 475 | 475 | 466 | 466 | 35,000 |
| 1995/08/04 | 479 | 481 | 465 | 475 | 150,000 |
| 1995/08/03 | 480 | 480 | 470 | 471 | 122,000 |
| 1995/08/02 | 443 | 469 | 440 | 465 | 151,000 |
| 1995/08/01 | 445 | 445 | 441 | 441 | 33,000 |
| 1995/07/31 | 445 | 450 | 440 | 449 | 165,000 |
| 1995/07/28 | 444 | 444 | 438 | 440 | 208,000 |
| 1995/07/27 | 451 | 455 | 446 | 450 | 98,000 |
| 1995/07/26 | 451 | 460 | 450 | 451 | 40,000 |
| 1995/07/25 | 465 | 465 | 450 | 450 | 77,000 |
| 1995/07/24 | 462 | 462 | 451 | 454 | 79,000 |
| 1995/07/21 | 456 | 461 | 450 | 452 | 81,000 |
| 1995/07/20 | 467 | 467 | 460 | 461 | 171,000 |
| 1995/07/19 | 472 | 476 | 466 | 472 | 62,000 |
| 1995/07/18 | 491 | 500 | 481 | 481 | 249,000 |
| 1995/07/17 | 482 | 490 | 478 | 490 | 235,000 |
| 1995/07/14 | 480 | 481 | 474 | 480 | 85,000 |
| 1995/07/13 | 458 | 470 | 457 | 470 | 303,000 |
| 1995/07/12 | 461 | 461 | 458 | 458 | 133,000 |
| 1995/07/11 | 465 | 469 | 459 | 461 | 136,000 |
| 1995/07/10 | 454 | 465 | 449 | 465 | 394,000 |
| 1995/07/07 | 444 | 465 | 436 | 436 | 464,000 |
| 1995/07/06 | 426 | 435 | 424 | 435 | 565,000 |
| 1995/07/05 | 415 | 429 | 415 | 426 | 462,000 |
| 1995/07/04 | 415 | 419 | 410 | 419 | 112,000 |
| 1995/07/03 | 412 | 412 | 407 | 411 | 152,000 |
| 1995/06/30 | 410 | 412 | 407 | 412 | 138,000 |
| 1995/06/29 | 413 | 418 | 405 | 410 | 608,000 |
| 1995/06/28 | 418 | 421 | 411 | 411 | 114,000 |
| 1995/06/27 | 418 | 427 | 418 | 418 | 355,000 |
| 1995/06/26 | 430 | 431 | 425 | 427 | 211,000 |
| 1995/06/23 | 432 | 434 | 420 | 425 | 129,000 |
| 1995/06/22 | 429 | 435 | 429 | 432 | 134,000 |
| 1995/06/21 | 422 | 430 | 420 | 429 | 190,000 |
| 1995/06/20 | 427 | 427 | 415 | 420 | 279,000 |
| 1995/06/19 | 435 | 435 | 426 | 432 | 82,000 |
| 1995/06/16 | 431 | 436 | 431 | 436 | 103,000 |
| 1995/06/15 | 440 | 440 | 436 | 436 | 84,000 |
| 1995/06/14 | 434 | 442 | 434 | 442 | 102,000 |
| 1995/06/13 | 456 | 460 | 444 | 444 | 192,000 |
| 1995/06/12 | 470 | 470 | 455 | 456 | 309,000 |
| 1995/06/09 | 473 | 475 | 473 | 475 | 71,000 |
| 1995/06/08 | 479 | 479 | 473 | 473 | 132,000 |
| 1995/06/07 | 476 | 480 | 476 | 479 | 77,000 |
| 1995/06/06 | 480 | 481 | 475 | 475 | 138,000 |
| 1995/06/05 | 481 | 490 | 481 | 482 | 97,000 |
| 1995/06/02 | 485 | 489 | 483 | 486 | 56,000 |
| 1995/06/01 | 491 | 491 | 485 | 490 | 39,000 |
| 1995/05/31 | 480 | 491 | 479 | 484 | 76,000 |
| 1995/05/30 | 480 | 482 | 479 | 479 | 63,000 |
| 1995/05/29 | 486 | 491 | 481 | 481 | 58,000 |
| 1995/05/26 | 489 | 491 | 489 | 491 | 252,000 |
| 1995/05/25 | 489 | 490 | 485 | 489 | 251,000 |
| 1995/05/24 | 489 | 489 | 485 | 489 | 61,000 |
| 1995/05/23 | 485 | 489 | 481 | 481 | 40,000 |
| 1995/05/22 | 489 | 489 | 480 | 480 | 88,000 |
| 1995/05/19 | 480 | 495 | 480 | 490 | 231,000 |
| 1995/05/18 | 486 | 490 | 480 | 480 | 99,000 |
| 1995/05/17 | 490 | 495 | 490 | 491 | 45,000 |
| 1995/05/16 | 497 | 499 | 490 | 490 | 43,000 |
| 1995/05/15 | 503 | 503 | 496 | 500 | 162,000 |
| 1995/05/12 | 499 | 506 | 499 | 503 | 42,000 |
| 1995/05/11 | 503 | 505 | 496 | 499 | 74,000 |
| 1995/05/10 | 502 | 510 | 502 | 509 | 57,000 |
| 1995/05/09 | 521 | 521 | 511 | 511 | 121,000 |
| 1995/05/08 | 523 | 523 | 511 | 511 | 69,000 |
| 1995/05/02 | 523 | 523 | 520 | 523 | 102,000 |
| 1995/05/01 | 522 | 523 | 519 | 523 | 91,000 |
| 1995/04/28 | 520 | 523 | 506 | 523 | 115,000 |
| 1995/04/27 | 530 | 532 | 526 | 526 | 93,000 |
| 1995/04/26 | 534 | 537 | 530 | 530 | 91,000 |
| 1995/04/25 | 539 | 544 | 538 | 544 | 122,000 |
| 1995/04/24 | 534 | 540 | 530 | 540 | 140,000 |
| 1995/04/21 | 523 | 534 | 523 | 528 | 124,000 |
| 1995/04/20 | 525 | 525 | 522 | 522 | 143,000 |
| 1995/04/19 | 518 | 518 | 516 | 516 | 81,000 |
| 1995/04/18 | 519 | 519 | 518 | 518 | 18,000 |
| 1995/04/17 | 520 | 521 | 516 | 519 | 70,000 |
| 1995/04/14 | 535 | 535 | 515 | 520 | 183,000 |
| 1995/04/13 | 522 | 522 | 510 | 515 | 105,000 |
| 1995/04/12 | 523 | 524 | 520 | 522 | 75,000 |
| 1995/04/11 | 529 | 535 | 529 | 534 | 107,000 |
| 1995/04/10 | 529 | 530 | 522 | 529 | 60,000 |
| 1995/04/07 | 528 | 528 | 520 | 521 | 42,000 |
| 1995/04/06 | 524 | 524 | 510 | 518 | 43,000 |
| 1995/04/05 | 498 | 515 | 498 | 515 | 105,000 |
| 1995/04/04 | 490 | 508 | 485 | 495 | 559,000 |
| 1995/04/03 | 505 | 505 | 482 | 485 | 82,000 |
| 1995/03/31 | 535 | 535 | 520 | 525 | 59,000 |
| 1995/03/30 | 520 | 520 | 510 | 515 | 119,000 |
| 1995/03/29 | 525 | 525 | 515 | 515 | 60,000 |
| 1995/03/28 | 519 | 525 | 510 | 525 | 120,000 |
| 1995/03/27 | 491 | 520 | 485 | 509 | 87,000 |
| 1995/03/24 | 495 | 495 | 479 | 481 | 403,000 |
| 1995/03/23 | 486 | 491 | 486 | 490 | 88,000 |
| 1995/03/22 | 479 | 480 | 478 | 480 | 97,000 |
| 1995/03/20 | 488 | 488 | 470 | 473 | 112,000 |
| 1995/03/17 | 495 | 495 | 482 | 483 | 323,000 |
| 1995/03/16 | 497 | 497 | 490 | 490 | 150,000 |
| 1995/03/15 | 496 | 497 | 490 | 497 | 215,000 |
| 1995/03/14 | 500 | 510 | 491 | 491 | 203,000 |
| 1995/03/13 | 509 | 510 | 499 | 499 | 129,000 |
| 1995/03/10 | 508 | 512 | 506 | 509 | 159,000 |
| 1995/03/09 | 516 | 520 | 515 | 518 | 95,000 |
| 1995/03/08 | 526 | 526 | 520 | 526 | 82,000 |
| 1995/03/07 | 538 | 540 | 529 | 535 | 260,000 |
| 1995/03/06 | 529 | 540 | 529 | 530 | 76,000 |
| 1995/03/03 | 534 | 539 | 527 | 539 | 266,000 |
| 1995/03/02 | 530 | 545 | 525 | 540 | 254,000 |
| 1995/03/01 | 551 | 551 | 530 | 530 | 192,000 |
| 1995/02/28 | 539 | 542 | 530 | 542 | 70,000 |
| 1995/02/27 | 550 | 550 | 500 | 525 | 120,000 |
| 1995/02/24 | 551 | 555 | 535 | 544 | 159,000 |
| 1995/02/23 | 562 | 562 | 550 | 550 | 131,000 |
| 1995/02/22 | 562 | 564 | 559 | 562 | 51,000 |
| 1995/02/21 | 560 | 565 | 560 | 562 | 203,000 |
| 1995/02/20 | 565 | 565 | 560 | 560 | 27,000 |
| 1995/02/17 | 567 | 571 | 560 | 565 | 216,000 |
| 1995/02/16 | 562 | 572 | 557 | 572 | 372,000 |
| 1995/02/15 | 573 | 575 | 550 | 567 | 111,000 |
| 1995/02/14 | 584 | 591 | 582 | 582 | 79,000 |
| 1995/02/13 | 587 | 591 | 587 | 590 | 120,000 |
| 1995/02/10 | 590 | 597 | 590 | 597 | 156,000 |
| 1995/02/09 | 586 | 593 | 580 | 590 | 165,000 |
| 1995/02/08 | 597 | 598 | 585 | 586 | 73,000 |
| 1995/02/07 | 600 | 601 | 598 | 598 | 93,000 |
| 1995/02/06 | 601 | 601 | 597 | 598 | 50,000 |
| 1995/02/03 | 605 | 605 | 600 | 601 | 73,000 |
| 1995/02/02 | 601 | 605 | 597 | 605 | 91,000 |
| 1995/02/01 | 603 | 611 | 590 | 605 | 464,000 |
| 1995/01/31 | 601 | 605 | 598 | 598 | 262,000 |
| 1995/01/30 | 595 | 607 | 595 | 596 | 185,000 |
| 1995/01/27 | 598 | 605 | 589 | 595 | 70,000 |
| 1995/01/26 | 625 | 630 | 604 | 605 | 153,000 |
| 1995/01/25 | 625 | 628 | 615 | 625 | 98,000 |
| 1995/01/24 | 602 | 614 | 600 | 605 | 352,000 |
| 1995/01/23 | 626 | 629 | 594 | 598 | 401,000 |
| 1995/01/20 | 640 | 640 | 626 | 626 | 289,000 |
| 1995/01/19 | 670 | 670 | 642 | 650 | 461,000 |
| 1995/01/18 | 668 | 670 | 664 | 664 | 349,000 |
| 1995/01/17 | 666 | 675 | 661 | 675 | 79,000 |
| 1995/01/13 | 670 | 675 | 667 | 675 | 328,000 |
| 1995/01/12 | 692 | 692 | 675 | 675 | 537,000 |
| 1995/01/11 | 673 | 698 | 670 | 690 | 1,698,000 |
| 1995/01/10 | 669 | 673 | 665 | 673 | 259,000 |
| 1995/01/09 | 665 | 672 | 665 | 666 | 372,000 |
| 1995/01/06 | 661 | 670 | 660 | 665 | 166,000 |
| 1995/01/05 | 681 | 681 | 671 | 671 | 469,000 |
| 1995/01/04 | 685 | 689 | 680 | 681 | 237,000 |